Efek Terdaftar

PUTRA RAJAWALI KENCANA Tbk, PT

Security name
PUTRA RAJAWALI KENCANA Tbk
Issuer
PUTRA RAJAWALI KENCANA Tbk, PT
ISIN Code
ID1000153901
Short Code
PURA
Type
Saham Biasa
Listing Date
January 29, 2020
Stock Exchange
IDX
Status
Active
Nominal
50.00
Current Amount
1,800,000,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
TRANSPORTATION
Number of Securities
6,301,930,902 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
03 Jul 2024 0 10 10 10 46,672 46,672,000 101
04 Jul 2024 0 11 10 10 38,626 38,721,500 82
11 Jul 2024 0 14 13 14 35,392 46,090,400 79
17 Jul 2024 0 14 13 14 8,631 11,747,900 57
07 Aug 2024 0 20 19 20 21,709 41,916,300 80
08 Aug 2024 0 22 21 22 20,787 44,070,900 77
12 Aug 2024 20 20 18 19 20,709 39,107,200 89
13 Aug 2024 19 20 19 20 27,840 55,222,400 95
14 Aug 2024 20 21 20 20 56,755 113,512,100 127
15 Aug 2024 20 21 20 20 20,945 41,892,700 65
16 Aug 2024 18 20 18 20 61,715 111,397,200 78
19 Aug 2024 20 20 20 20 21,236 42,472,000 63
20 Aug 2024 20 21 20 21 18,761 39,109,300 75
21 Aug 2024 20 22 20 22 31,421 64,566,600 67
22 Aug 2024 22 23 22 23 8,274 18,833,800 64
26 Aug 2024 23 23 22 23 13,287 29,700,900 49
27 Aug 2024 22 23 22 23 15,282 33,930,400 52
28 Aug 2024 22 23 22 23 27,043 60,255,100 90
29 Aug 2024 22 22 21 22 17,508 38,150,100 101
26 Sep 2024 18 18 18 18 11,429 20,572,200 59
27 Sep 2024 18 18 18 18 20,142 36,255,600 46
30 Sep 2024 18 18 18 18 5,664 10,195,200 25
01 Oct 2024 18 18 17 18 8,700 15,407,500 44
02 Oct 2024 18 18 17 18 8,712 15,061,300 39
03 Oct 2024 18 18 18 18 13,931 25,075,800 28
04 Oct 2024 18 18 17 18 3,763 6,738,300 26
07 Oct 2024 18 18 17 17 6,094 10,419,200 33
08 Oct 2024 17 17 17 17 8,823 14,999,100 20
09 Oct 2024 17 17 17 17 9,180 15,606,000 49
10 Oct 2024 17 17 16 17 6,088 10,129,600 29
11 Oct 2024 17 17 16 16 4,916 7,976,500 33
14 Oct 2024 16 17 16 17 7,079 11,507,800 57
15 Oct 2024 17 17 16 17 8,198 13,917,100 50
16 Oct 2024 17 17 16 17 10,640 17,668,600 54
17 Oct 2024 17 17 16 17 5,496 9,335,200 41
18 Oct 2024 16 16 16 16 32,176 51,481,600 103
21 Oct 2024 16 16 16 16 13,269 21,230,400 63
22 Oct 2024 16 16 15 15 56,372 84,621,500 109
23 Oct 2024 15 16 15 16 8,957 13,735,900 66
24 Oct 2024 16 16 15 16 13,327 21,020,700 45
25 Oct 2024 15 16 15 15 4,307 6,466,600 49
28 Oct 2024 15 16 15 15 4,550 7,089,100 60
29 Oct 2024 15 15 15 15 24,875 37,312,500 95
30 Oct 2024 15 16 15 16 12,657 20,054,500 37
31 Oct 2024 16 16 16 16 5,948 9,516,800 43
01 Nov 2024 16 16 15 15 4,161 6,249,700 26
04 Nov 2024 15 15 14 15 19,093 28,589,500 51
05 Nov 2024 15 15 14 15 18,684 26,185,600 66
06 Nov 2024 14 15 14 14 17,124 24,028,900 65
07 Nov 2024 14 14 14 14 2,921 4,089,400 47
08 Nov 2024 14 14 14 14 2,310 3,234,000 36
11 Nov 2024 14 14 14 14 8,843 12,380,200 39
12 Nov 2024 14 14 13 14 8,578 11,968,700 43
13 Nov 2024 14 14 13 13 8,153 10,629,600 32
14 Nov 2024 13 14 13 13 5,637 7,328,300 45
15 Nov 2024 13 13 12 12 10,929 13,220,800 34
18 Nov 2024 12 12 11 11 20,871 23,690,600 91
19 Nov 2024 11 12 11 12 23,203 26,174,800 87
20 Nov 2024 12 13 12 13 15,087 18,228,900 49
21 Nov 2024 12 12 12 12 9,804 11,764,800 28
22 Nov 2024 12 13 12 13 2,407 2,902,000 40
25 Nov 2024 13 14 13 14 5,893 7,875,500 44
26 Nov 2024 14 14 13 13 6,875 9,613,100 32
28 Nov 2024 14 14 13 13 4,230 5,719,500 40
29 Nov 2024 13 13 13 13 5,111 6,644,300 41
02 Dec 2024 13 13 12 12 3,931 4,928,100 35
03 Dec 2024 12 12 12 12 6,152 7,382,400 60
04 Dec 2024 12 12 12 12 17,803 21,363,600 61
05 Dec 2024 12 13 12 13 2,343 2,890,500 39
06 Dec 2024 12 12 12 12 31,457 37,748,400 87
09 Dec 2024 12 13 12 13 21,695 27,244,000 83
10 Dec 2024 13 13 12 13 7,903 10,173,700 43
11 Dec 2024 13 13 13 13 42,259 54,936,700 69
12 Dec 2024 12 13 12 13 11,847 14,471,700 65
13 Dec 2024 12 13 12 13 2,041 2,552,700 26
16 Dec 2024 13 13 12 12 37,946 45,956,100 107
17 Dec 2024 12 12 11 12 12,392 14,859,400 44
18 Dec 2024 11 11 11 11 3,260 3,586,000 46
19 Dec 2024 11 11 11 11 9,049 9,953,900 70
20 Dec 2024 11 12 11 12 6,312 7,033,600 37
23 Dec 2024 11 12 11 11 6,784 7,685,100 44
24 Dec 2024 11 12 11 12 1,130 1,324,500 31
27 Dec 2024 11 12 11 12 5,768 6,892,600 39
30 Dec 2024 12 12 12 12 10,617 12,740,400 42
02 Jan 2025 12 12 12 12 30,930 37,116,000 43
03 Jan 2025 12 12 12 12 5,003 6,003,600 26
06 Jan 2025 12 13 12 13 34,066 43,947,000 84
07 Jan 2025 14 14 14 14 15,497 21,695,800 58
08 Jan 2025 15 15 15 15 15,712 23,568,000 70
09 Jan 2025 16 16 16 16 75,652 121,043,200 158
10 Jan 2025 16 17 16 16 84,322 137,558,400 120
13 Jan 2025 16 16 15 15 57,991 88,776,400 109
14 Jan 2025 14 14 14 14 26,851 37,591,400 71
15 Jan 2025 13 14 13 13 44,266 57,705,700 107
16 Jan 2025 13 14 13 14 33,419 44,766,900 103
17 Jan 2025 14 14 14 14 9,392 13,148,800 62
20 Jan 2025 13 13 13 13 20,422 26,548,600 105
21 Jan 2025 12 14 12 14 6,054 8,277,300 49
22 Jan 2025 14 14 13 14 7,883 11,018,400 41
23 Jan 2025 14 14 14 14 8,617 12,063,800 29
24 Jan 2025 14 14 13 13 6,950 9,520,400 17
30 Jan 2025 13 14 13 13 4,339 5,942,500 34
31 Jan 2025 13 14 13 14 11,373 14,899,300 27
03 Feb 2025 13 14 13 14 11,043 14,356,000 31
04 Feb 2025 14 14 13 14 5,794 8,106,600 50
05 Feb 2025 14 14 13 13 8,282 11,279,500 38
06 Feb 2025 14 14 13 13 8,743 12,142,200 44
07 Feb 2025 13 13 13 13 13,321 17,317,300 42
10 Feb 2025 12 13 12 13 9,297 11,986,200 53
11 Feb 2025 13 13 12 13 16,408 20,836,900 53
12 Feb 2025 13 13 12 13 869 1,085,700 28
13 Feb 2025 13 13 12 12 2,704 3,342,600 18
14 Feb 2025 13 13 13 13 743 965,900 27
17 Feb 2025 13 13 12 12 17,662 22,864,300 41
18 Feb 2025 12 13 12 12 12,586 15,770,500 39
19 Feb 2025 12 13 12 13 4,065 5,141,100 30
20 Feb 2025 13 14 13 14 8,336 10,986,900 47
21 Feb 2025 14 14 13 14 5,926 8,080,000 36
24 Feb 2025 14 14 13 13 5,927 8,198,700 30
25 Feb 2025 13 13 13 13 9,629 12,517,700 25
26 Feb 2025 13 13 12 12 1,955 2,456,900 29
27 Feb 2025 12 12 12 12 16,630 19,956,000 49
28 Feb 2025 12 12 12 12 6,887 8,264,400 26
03 Mar 2025 12 12 12 12 12,332 14,798,400 44
04 Mar 2025 11 12 11 12 882 1,015,400 49
05 Mar 2025 12 13 12 13 14,296 17,160,500 39
06 Mar 2025 12 13 12 12 12,809 15,441,300 50
07 Mar 2025 12 13 12 13 5,204 6,372,800 26
10 Mar 2025 13 13 12 12 22,419 27,007,500 75
11 Mar 2025 13 13 12 12 23,445 28,216,500 37
12 Mar 2025 12 12 12 12 8,056 9,667,200 25
13 Mar 2025 12 12 11 11 23,874 28,307,200 36
14 Mar 2025 11 12 11 12 2,259 2,575,100 34
17 Mar 2025 12 12 11 11 619 696,200 25
18 Mar 2025 11 12 11 11 34,265 37,726,500 61
19 Mar 2025 11 12 11 12 7,492 8,390,000 44
20 Mar 2025 12 12 11 11 47,184 52,042,800 71
21 Mar 2025 11 11 11 11 28,987 31,885,700 41
24 Mar 2025 11 11 11 11 20,891 22,980,100 36
25 Mar 2025 11 11 10 11 27,626 28,376,500 39
26 Mar 2025 11 11 10 11 114,321 115,016,400 100
27 Mar 2025 10 11 10 10 54,365 54,366,100 52
08 Apr 2025 9 10 9 10 12,892 12,531,900 57
09 Apr 2025 10 10 10 10 7,285 7,285,000 54
10 Apr 2025 10 11 10 10 9,499 9,703,200 51
11 Apr 2025 10 11 10 11 19,359 21,078,400 63
14 Apr 2025 11 12 11 12 5,758 6,442,400 36
15 Apr 2025 11 12 11 12 17,187 18,907,600 40
16 Apr 2025 12 12 11 11 28,045 30,951,700 64
17 Apr 2025 11 12 11 11 18,682 20,550,400 38
21 Apr 2025 11 12 10 12 47,274 53,830,100 85
22 Apr 2025 12 12 12 12 40,700 48,840,000 43
23 Apr 2025 12 12 11 12 42,402 50,669,500 61
24 Apr 2025 12 12 12 12 18,594 22,312,800 41
25 Apr 2025 12 13 12 13 50,488 64,592,700 97
28 Apr 2025 13 13 13 13 43,939 57,120,700 87

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 21 May 2024 13 Jun 2024 Active
Proxy Voting   - 24 May 2023 16 Jun 2023 Active
Proxy Voting   - 29 Jun 2022 22 Jul 2022 Active
Proxy Voting   - 04 Jan 2022 27 Jan 2022 Active
Proxy Voting   - 07 Sep 2021 30 Sep 2021 Active
Proxy Voting   - 28 May 2021 23 Jun 2021 Active
Proxy Voting   - 13 Jul 2020 05 Aug 2020 Active
Corporate Action Calendar Corporate Action Calendar
Announcements Announcements
AKSes Facility AKSes Facility
ICSD Online ICSD Online